Lookup Quote

Date	Change	Open	High	Low	Close	Average	Adjusted Close	Volume
1/19/2015	-0.10 / -0.34%	29.60	29.60	29.10	29.50	29.50	16.16	14,460
1/16/2015	0.00 / 0.00%	29.40	29.70	28.90	29.60	29.60	16.22	18,760
1/15/2015	+1.10 / +3.86%	30.30	30.30	29.40	29.60	29.60	16.22	127,410
1/14/2015	0.00 / 0.00%	28.50	28.60	28.50	28.50	28.50	15.62	31,790
1/13/2015	-0.10 / -0.35%	28.60	28.80	28.50	28.50	28.50	15.62	45,790
1/12/2015	+0.10 / +0.35%	28.70	28.70	28.50	28.60	28.60	15.67	20,400
1/9/2015	0.00 / 0.00%	28.50	28.90	28.50	28.50	28.50	15.62	29,210
1/8/2015	-0.20 / -0.70%	28.50	28.60	28.40	28.50	28.50	15.62	23,350
1/7/2015	+0.20 / +0.70%	28.60	28.70	28.40	28.70	28.70	15.73	54,300
1/6/2015	-0.50 / -1.72%	29.00	29.00	28.40	28.50	28.50	15.62	22,140
1/5/2015	+0.60 / +2.11%	29.40	29.40	28.30	29.00	29.00	15.89	59,620
12/31/2014	-0.10 / -0.35%	28.30	28.60	28.30	28.40	28.40	15.56	13,470
12/30/2014	+0.10 / +0.35%	28.10	28.50	27.80	28.50	28.50	15.62	13,400
12/29/2014	-0.10 / -0.35%	28.50	28.80	28.40	28.40	28.40	15.56	15,800
12/26/2014	-0.30 / -1.04%	28.50	28.80	28.50	28.50	28.50	15.62	12,830
12/25/2014	+0.10 / +0.35%	28.70	28.80	28.50	28.80	28.80	15.78	17,520
12/24/2014	-0.30 / -1.03%	28.90	28.90	28.50	28.70	28.70	15.73	13,710
12/23/2014	+0.50 / +1.75%	29.80	29.80	28.50	29.00	29.00	15.89	10,430
12/22/2014	-0.10 / -0.35%	28.40	29.30	28.40	28.50	28.50	15.62	34,900
12/19/2014	-0.10 / -0.35%	30.60	30.60	28.60	28.60	28.60	15.67	15,260
12/18/2014	-0.30 / -1.03%	29.00	29.00	28.70	28.70	28.70	15.73	16,420
12/17/2014	-0.60 / -2.03%	29.50	29.50	28.70	29.00	29.00	15.89	13,970
12/16/2014	-0.40 / -1.33%	29.70	29.80	29.50	29.60	29.60	16.22	13,310
12/15/2014	+0.50 / +1.69%	29.50	30.00	29.50	30.00	30.00	16.44	2,870
12/12/2014	-0.70 / -2.32%	29.90	29.90	29.50	29.50	29.50	16.16	15,190
12/11/2014	-0.10 / -0.33%	30.00	30.20	29.70	30.20	30.20	16.55	6,930
12/10/2014	+1.70 / +5.94%	29.70	30.30	29.70	30.30	30.30	16.60	8,210
12/9/2014	-2.00 / -6.54%	30.60	30.60	28.60	28.60	28.60	15.67	33,540
12/8/2014	0.00 / 0.00%	30.80	30.80	30.60	30.60	30.60	16.77	18,630
12/5/2014	0.00 / 0.00%	30.90	31.00	30.60	30.60	30.60	16.77	33,660

<<Previous 30 days Next 30 days>>

TRC News

03/12	TRC: Change in personnel
12/11	TRC: Report on change of ownership of major shareholders
30/10	TRC: Report on change of ownership of major shareholders
22/10	TRC: Report on change of ownership of major shareholders
21/10	TRC: Report on change of ownership of major shareholders

More News

Related Companies

	Volume	Price	Change
AAA	1,086,400	8.25	-0.48%
ABS	177,400	4.53	2.26%
APC	2,000	6.70	0.00%
APH	614,300	6.90	2.22%
APP	9,800	6.50	-5.80%
BMP	185,200	129.00	-0.77%
BRC	28,700	14.45	0.35%
BRR	1,200	19.00	-2.56%
CSV	2,525,700	42.10	-1.41%